Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
100.17
+1.16 (1.17%)
Jun 5, 2025, 4:00 PM - Market closed
Crocs Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 99.32 | 101.54 | 98.59 | 100.17 | 100.17 | 1.17% | 1,739,203 |
Jun 4, 2025 | 101.87 | 102.27 | 98.99 | 99.01 | 99.01 | -3.09% | 1,632,448 |
Jun 3, 2025 | 100.76 | 102.79 | 99.70 | 102.17 | 102.17 | 0.74% | 981,007 |
Jun 2, 2025 | 100.89 | 102.61 | 99.87 | 101.42 | 101.42 | -0.57% | 1,709,868 |
May 30, 2025 | 102.64 | 102.94 | 100.79 | 102.00 | 102.00 | -1.84% | 1,506,062 |
May 29, 2025 | 108.72 | 108.72 | 103.74 | 103.91 | 103.91 | -2.78% | 1,488,386 |
May 28, 2025 | 109.97 | 110.38 | 106.57 | 106.88 | 106.88 | -2.79% | 908,160 |
May 27, 2025 | 109.97 | 110.90 | 107.93 | 109.95 | 109.95 | 1.53% | 1,318,921 |
May 23, 2025 | 107.36 | 109.50 | 106.36 | 108.29 | 108.29 | -2.77% | 1,608,307 |
May 22, 2025 | 112.70 | 112.87 | 110.82 | 111.38 | 111.38 | -1.28% | 1,248,582 |
May 21, 2025 | 111.12 | 114.98 | 111.12 | 112.82 | 112.82 | -0.08% | 1,531,483 |
May 20, 2025 | 114.48 | 114.99 | 112.62 | 112.91 | 112.91 | -1.59% | 1,636,465 |
May 19, 2025 | 114.63 | 116.11 | 114.24 | 114.73 | 114.73 | -2.40% | 1,591,657 |
May 16, 2025 | 117.27 | 118.28 | 116.59 | 117.55 | 117.55 | 0.24% | 925,569 |
May 15, 2025 | 118.20 | 118.91 | 116.92 | 117.27 | 117.27 | -0.84% | 1,248,029 |
May 14, 2025 | 120.00 | 120.69 | 117.98 | 118.26 | 118.26 | -1.66% | 1,879,562 |
May 13, 2025 | 120.00 | 121.21 | 118.43 | 120.26 | 120.26 | 1.19% | 1,855,490 |
May 12, 2025 | 119.59 | 122.84 | 115.34 | 118.85 | 118.85 | 8.27% | 3,032,398 |
May 9, 2025 | 109.47 | 112.21 | 109.10 | 109.77 | 109.77 | -0.80% | 2,145,946 |
May 8, 2025 | 107.30 | 112.69 | 102.31 | 110.65 | 110.65 | 9.82% | 4,195,020 |
May 7, 2025 | 99.52 | 101.31 | 98.87 | 100.76 | 100.76 | 2.00% | 2,468,166 |
May 6, 2025 | 99.70 | 101.17 | 98.14 | 98.78 | 98.78 | -1.99% | 1,563,520 |
May 5, 2025 | 101.04 | 102.95 | 99.77 | 100.79 | 100.79 | 3.38% | 2,237,047 |
May 2, 2025 | 96.43 | 97.69 | 95.22 | 97.49 | 97.49 | 2.92% | 1,200,171 |
May 1, 2025 | 96.51 | 96.62 | 94.24 | 94.72 | 94.72 | -1.76% | 934,538 |
Apr 30, 2025 | 93.80 | 96.68 | 92.89 | 96.42 | 96.42 | 0.33% | 1,643,166 |
Apr 29, 2025 | 95.35 | 96.56 | 93.99 | 96.10 | 96.10 | -0.14% | 1,341,691 |
Apr 28, 2025 | 97.98 | 98.12 | 94.78 | 96.23 | 96.23 | -1.48% | 1,480,551 |
Apr 25, 2025 | 97.65 | 98.30 | 95.50 | 97.68 | 97.68 | -1.06% | 1,302,755 |
Apr 24, 2025 | 96.91 | 99.86 | 96.07 | 98.73 | 98.73 | 3.06% | 1,359,109 |
Apr 23, 2025 | 96.85 | 99.50 | 95.43 | 95.80 | 95.80 | 2.36% | 1,897,299 |
Apr 22, 2025 | 90.50 | 95.60 | 90.50 | 93.59 | 93.59 | 4.62% | 1,471,716 |
Apr 21, 2025 | 89.70 | 89.70 | 87.53 | 89.46 | 89.46 | -1.39% | 1,582,600 |
Apr 17, 2025 | 89.00 | 91.12 | 88.25 | 90.72 | 90.72 | 2.31% | 1,385,542 |
Apr 16, 2025 | 89.00 | 90.70 | 87.35 | 88.67 | 88.67 | -1.40% | 1,345,803 |
Apr 15, 2025 | 91.00 | 91.92 | 88.35 | 89.93 | 89.93 | -0.96% | 1,372,490 |
Apr 14, 2025 | 94.51 | 94.90 | 90.02 | 90.80 | 90.80 | -1.90% | 2,046,818 |
Apr 11, 2025 | 93.54 | 93.70 | 89.33 | 92.56 | 92.56 | -3.08% | 1,890,269 |
Apr 10, 2025 | 96.61 | 97.05 | 90.86 | 95.50 | 95.50 | -4.11% | 1,910,727 |
Apr 9, 2025 | 87.86 | 102.69 | 86.11 | 99.59 | 99.59 | 11.50% | 3,278,035 |
Apr 8, 2025 | 98.17 | 99.84 | 87.89 | 89.32 | 89.32 | -6.79% | 2,738,467 |
Apr 7, 2025 | 95.75 | 102.99 | 93.05 | 95.83 | 95.83 | -4.79% | 3,238,053 |
Apr 4, 2025 | 91.09 | 103.15 | 90.15 | 100.65 | 100.65 | 4.88% | 4,697,114 |
Apr 3, 2025 | 98.05 | 100.00 | 91.60 | 95.97 | 95.97 | -13.96% | 4,824,382 |
Apr 2, 2025 | 108.43 | 112.78 | 107.66 | 111.54 | 111.54 | 2.20% | 1,474,411 |
Apr 1, 2025 | 106.40 | 109.47 | 105.81 | 109.14 | 109.14 | 2.77% | 1,526,413 |
Mar 31, 2025 | 103.46 | 106.58 | 102.14 | 106.20 | 106.20 | 0.20% | 1,728,234 |
Mar 28, 2025 | 109.98 | 109.98 | 104.90 | 105.99 | 105.99 | -4.16% | 1,675,323 |
Mar 27, 2025 | 108.44 | 111.60 | 107.69 | 110.59 | 110.59 | 0.99% | 1,075,136 |
Mar 26, 2025 | 112.61 | 112.61 | 107.18 | 109.51 | 109.51 | -2.74% | 1,493,867 |